SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Sep 2024 04:11 PM IST
| SBICARD 805 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 779.85 | 4.55 | -3.05 | 5,50,400 | -49,600 | 3,15,200 | ||||
| 17 Sept | 792.45 | 7.6 | -3.30 | 5,06,400 | 44,000 | 3,64,800 | ||||
| 16 Sept | 800.50 | 10.9 | -3.55 | 8,24,800 | 41,600 | 3,16,800 | ||||
| 13 Sept | 805.20 | 14.45 | 2.05 | 12,85,600 | -1,80,000 | 2,75,200 | ||||
| 12 Sept | 802.25 | 12.4 | 0.40 | 8,99,200 | 15,200 | 4,53,600 | ||||
| 11 Sept | 796.85 | 12 | -0.90 | 11,28,000 | 43,200 | 4,40,000 | ||||
| 10 Sept | 793.90 | 12.9 | -4.20 | 8,67,200 | 40,000 | 3,98,400 | ||||
| 9 Sept | 802.35 | 17.1 | -0.65 | 29,52,800 | 2,400 | 3,28,800 | ||||
| 6 Sept | 800.65 | 17.75 | 11.70 | 52,08,000 | 2,24,800 | 3,30,400 | ||||
| 5 Sept | 767.70 | 6.05 | -0.70 | 1,05,600 | 19,200 | 1,04,800 | ||||
| 4 Sept | 768.55 | 6.75 | 0.50 | 89,600 | 9,600 | 84,000 | ||||
| 3 Sept | 766.05 | 6.25 | 6.25 | 3,33,600 | 73,600 | 73,600 | ||||
| 2 Sept | 744.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 723.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 721.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 731.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 736.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 720.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 716.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 714.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 698.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Jul | 719.00 | 0 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 805 expiring on 26SEP2024
Delta for 805 CE is -
Historical price for 805 CE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 4.55, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -49600 which decreased total open position to 315200
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 7.6, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 364800
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 10.9, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 316800
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 14.45, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -180000 which decreased total open position to 275200
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 12.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 453600
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 12, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 440000
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 12.9, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 398400
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 17.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 328800
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 17.75, which was 11.70 higher than the previous day. The implied volatity was -, the open interest changed by 224800 which increased total open position to 330400
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 6.05, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 104800
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 6.75, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 84000
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 6.25, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 73600 which increased total open position to 73600
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug SBICARD was trading at 714.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug SBICARD was trading at 698.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul SBICARD was trading at 719.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBICARD 805 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 779.85 | 27.55 | 10.45 | 64,800 | -800 | 1,28,800 |
| 17 Sept | 792.45 | 17.1 | 4.10 | 1,39,200 | 0 | 1,30,400 |
| 16 Sept | 800.50 | 13 | 1.10 | 3,42,400 | 2,400 | 1,29,600 |
| 13 Sept | 805.20 | 11.9 | -2.30 | 8,88,800 | -84,000 | 1,26,400 |
| 12 Sept | 802.25 | 14.2 | -4.70 | 2,34,400 | 15,200 | 2,10,400 |
| 11 Sept | 796.85 | 18.9 | -1.20 | 3,48,000 | 21,600 | 1,95,200 |
| 10 Sept | 793.90 | 20.1 | 0.00 | 3,04,800 | -6,400 | 1,73,600 |
| 9 Sept | 802.35 | 20.1 | 0.05 | 9,36,800 | 54,400 | 1,87,200 |
| 6 Sept | 800.65 | 20.05 | -21.50 | 15,54,400 | 98,400 | 1,36,000 |
| 5 Sept | 767.70 | 41.55 | -0.70 | 800 | 0 | 36,800 |
| 4 Sept | 768.55 | 42.25 | -6.75 | 2,400 | -800 | 35,200 |
| 3 Sept | 766.05 | 49 | 49.00 | 39,200 | 36,000 | 36,000 |
| 2 Sept | 744.35 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 723.20 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 721.20 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 731.30 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 736.75 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 720.35 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 716.65 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 714.45 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 698.65 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 719.00 | 0 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 805 expiring on 26SEP2024
Delta for 805 PE is -
Historical price for 805 PE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 27.55, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 128800
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 17.1, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130400
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 13, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 129600
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 11.9, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -84000 which decreased total open position to 126400
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 14.2, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 210400
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 18.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 195200
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 20.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 173600
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 20.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 54400 which increased total open position to 187200
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 20.05, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by 98400 which increased total open position to 136000
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 41.55, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36800
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 42.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 35200
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 49, which was 49.00 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 36000
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug SBICARD was trading at 714.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug SBICARD was trading at 698.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul SBICARD was trading at 719.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0